Frankfurt - Delayed Quote EUR

Sanofi (SNW.F)

Compare
94.65
-1.41
(-1.47%)
As of 11:56:08 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 95.20 95.20 94.32 94.65 94.65 773
Jan 10, 2025 96.14 96.22 96.00 96.06 96.06 797
Jan 9, 2025 95.02 95.02 95.02 95.02 95.02 -
Jan 8, 2025 96.50 96.50 94.69 95.43 95.43 764
Jan 7, 2025 94.35 96.10 94.35 96.10 96.10 920
Jan 6, 2025 93.62 94.57 93.01 94.57 94.57 331
Jan 3, 2025 94.09 94.26 92.89 93.50 93.50 50
Jan 2, 2025 93.74 94.40 93.14 94.40 94.40 479
Dec 30, 2024 93.51 93.78 92.77 93.59 93.59 251
Dec 27, 2024 91.17 92.75 91.17 92.75 92.75 434
Dec 23, 2024 91.24 91.75 90.98 91.75 91.75 230
Dec 20, 2024 91.14 91.32 90.69 91.28 91.28 494
Dec 19, 2024 91.00 91.26 90.71 91.17 91.17 1,264
Dec 18, 2024 93.22 93.22 91.37 91.37 91.37 1,061
Dec 17, 2024 87.69 94.30 87.69 93.80 93.80 7,894
Dec 16, 2024 89.68 89.68 87.99 87.99 87.99 625
Dec 13, 2024 90.20 90.20 89.20 89.75 89.75 2,421
Dec 12, 2024 91.48 91.48 90.20 90.20 90.20 2,718
Dec 11, 2024 91.97 92.00 91.40 91.43 91.43 775
Dec 10, 2024 91.28 92.19 91.28 91.86 91.86 320
Dec 9, 2024 91.98 92.07 91.65 91.65 91.65 354
Dec 6, 2024 92.20 92.20 91.64 91.82 91.82 468
Dec 5, 2024 91.05 91.99 90.80 91.44 91.44 1,393
Dec 4, 2024 91.71 91.71 90.80 90.80 90.80 1,709
Dec 3, 2024 91.62 91.97 91.61 91.61 91.61 122
Dec 2, 2024 91.30 91.60 90.80 91.60 91.60 1,213
Nov 29, 2024 91.11 91.84 91.11 91.84 91.84 40
Nov 28, 2024 93.27 93.27 92.22 92.28 92.28 660
Nov 27, 2024 91.87 91.87 91.78 91.78 91.78 82
Nov 26, 2024 92.35 92.42 92.26 92.42 92.42 101
Nov 25, 2024 92.50 93.25 92.00 92.73 92.73 1,305
Nov 22, 2024 91.64 92.50 91.64 92.50 92.50 270
Nov 21, 2024 90.24 90.74 90.24 90.54 90.54 121
Nov 20, 2024 90.60 91.25 90.60 90.60 90.60 1,810
Nov 19, 2024 91.28 91.61 90.64 90.96 90.96 1,332
Nov 18, 2024 91.30 91.60 91.12 91.43 91.43 462
Nov 15, 2024 90.62 91.67 90.62 91.38 91.38 503
Nov 14, 2024 93.59 94.03 91.73 91.73 91.73 544
Nov 13, 2024 93.70 94.38 93.30 93.50 93.50 1,593
Nov 12, 2024 94.20 95.16 93.50 95.00 95.00 755
Nov 11, 2024 96.00 96.00 95.10 95.10 95.10 354
Nov 8, 2024 95.52 96.20 95.52 96.18 96.18 301
Nov 7, 2024 95.37 95.41 95.03 95.03 95.03 249
Nov 6, 2024 97.27 97.36 94.98 94.98 94.98 340
Nov 5, 2024 97.47 97.47 96.06 96.06 96.06 21
Nov 4, 2024 98.58 99.00 97.92 98.04 98.04 444
Nov 1, 2024 97.41 98.63 97.41 98.63 98.63 169
Oct 31, 2024 98.02 98.02 96.98 97.12 97.12 273
Oct 30, 2024 99.80 99.80 98.40 98.50 98.50 1,434
Oct 29, 2024 100.80 101.28 100.38 100.40 100.40 390
Oct 28, 2024 100.78 101.18 100.04 100.50 100.50 573
Oct 25, 2024 100.00 100.24 98.47 100.20 100.20 811
Oct 24, 2024 98.40 98.55 94.01 94.01 94.01 1,195
Oct 23, 2024 98.79 98.79 98.43 98.59 98.59 300
Oct 22, 2024 99.51 99.51 98.20 98.90 98.90 1,570
Oct 21, 2024 100.76 100.76 99.25 99.80 99.80 575
Oct 18, 2024 100.40 100.70 99.99 100.70 100.70 934
Oct 17, 2024 100.30 101.04 100.26 101.04 101.04 322
Oct 16, 2024 100.02 100.34 100.02 100.20 100.20 350
Oct 15, 2024 100.64 100.64 99.18 99.92 99.92 642
Oct 14, 2024 100.74 101.50 100.50 101.50 101.50 642
Oct 11, 2024 100.26 100.46 100.08 100.12 100.12 963
Oct 10, 2024 100.28 101.64 99.55 99.55 99.55 655
Oct 9, 2024 99.86 100.32 99.86 100.32 100.32 19
Oct 8, 2024 99.09 100.62 99.09 100.58 100.58 760
Oct 7, 2024 100.60 100.80 99.42 100.70 100.70 917
Oct 4, 2024 100.16 101.60 100.16 101.30 101.30 546
Oct 3, 2024 101.76 101.76 100.00 100.00 100.00 108
Oct 2, 2024 102.96 102.96 102.44 102.50 102.50 119
Oct 1, 2024 103.46 103.98 102.50 102.90 102.90 1,569
Sep 30, 2024 101.00 103.32 101.00 103.24 103.24 379
Sep 27, 2024 102.02 103.32 101.96 103.32 103.32 475
Sep 26, 2024 101.70 102.06 101.70 102.06 102.06 375
Sep 25, 2024 102.88 103.22 101.10 101.10 101.10 732
Sep 24, 2024 103.50 103.50 103.00 103.00 103.00 210
Sep 23, 2024 103.74 103.86 103.30 103.30 103.30 728
Sep 20, 2024 104.24 104.62 103.36 103.36 103.36 136
Sep 19, 2024 102.76 104.24 102.76 104.24 104.24 80
Sep 18, 2024 102.38 103.02 102.38 102.98 102.98 470
Sep 17, 2024 103.10 103.76 101.70 102.40 102.40 1,335
Sep 16, 2024 102.82 103.38 102.82 103.28 103.28 1,940
Sep 13, 2024 102.50 102.84 101.98 102.84 102.84 360
Sep 12, 2024 104.28 104.28 102.60 102.80 102.80 640
Sep 11, 2024 104.72 105.34 104.72 105.34 105.34 280
Sep 10, 2024 105.66 105.70 105.02 105.44 105.44 1,212
Sep 9, 2024 103.50 105.92 103.50 105.92 105.92 1,730
Sep 6, 2024 104.34 105.42 104.34 104.60 104.60 880
Sep 5, 2024 105.32 106.02 105.32 105.32 105.32 3,171
Sep 4, 2024 102.26 105.38 102.26 105.38 105.38 882
Sep 3, 2024 103.88 104.84 103.78 103.80 103.80 1,842
Sep 2, 2024 98.60 105.08 98.60 104.24 104.24 2,036
Aug 30, 2024 101.74 102.12 101.50 101.50 101.50 1,416
Aug 29, 2024 100.68 101.56 100.60 101.52 101.52 407
Aug 28, 2024 100.60 101.02 100.40 100.40 100.40 744
Aug 27, 2024 100.64 101.04 100.64 100.70 100.70 635
Aug 26, 2024 100.56 101.02 100.48 101.02 101.02 1,615
Aug 23, 2024 99.10 100.26 99.10 100.20 100.20 742
Aug 22, 2024 98.69 99.40 98.69 98.91 98.91 1,165
Aug 21, 2024 98.21 99.01 98.18 98.50 98.50 1,155
Aug 20, 2024 98.31 98.73 98.10 98.20 98.20 515
Aug 19, 2024 97.67 98.40 97.67 98.40 98.40 1
Aug 16, 2024 98.17 98.50 98.17 98.33 98.33 226
Aug 15, 2024 97.04 97.89 97.04 97.70 97.70 1,920
Aug 14, 2024 97.57 97.57 96.53 96.78 96.78 355
Aug 13, 2024 95.49 97.19 95.49 97.19 97.19 1,685
Aug 12, 2024 95.74 96.02 95.61 95.61 95.61 269
Aug 9, 2024 95.52 96.30 95.52 96.30 96.30 140
Aug 8, 2024 94.70 95.44 94.70 95.35 95.35 111
Aug 7, 2024 93.59 95.03 93.37 95.03 95.03 561
Aug 6, 2024 94.60 94.60 92.44 92.49 92.49 294
Aug 5, 2024 94.00 95.02 93.70 94.50 94.50 3,122
Aug 2, 2024 94.94 98.09 94.94 96.07 96.07 862
Aug 1, 2024 95.60 95.65 94.74 95.65 95.65 866
Jul 31, 2024 95.94 95.96 94.67 95.60 95.60 430
Jul 30, 2024 95.90 95.90 95.44 95.44 95.44 508
Jul 29, 2024 96.58 96.64 96.20 96.40 96.40 2,321
Jul 26, 2024 96.20 97.01 96.00 96.26 96.26 4,483
Jul 25, 2024 94.30 98.12 94.30 96.72 96.72 1,692
Jul 24, 2024 92.52 92.92 91.55 92.92 92.92 285
Jul 23, 2024 93.53 93.53 92.49 92.70 92.70 1,750
Jul 22, 2024 92.94 94.11 92.84 93.63 93.63 1,425
Jul 19, 2024 92.39 92.52 92.06 92.07 92.07 824
Jul 18, 2024 91.34 92.38 91.34 92.32 92.32 315
Jul 17, 2024 92.00 92.00 91.05 91.70 91.70 449
Jul 16, 2024 92.27 92.27 91.90 92.20 92.20 88
Jul 15, 2024 94.04 94.04 92.30 92.30 92.30 2,229
Jul 12, 2024 94.17 94.17 94.08 94.08 94.08 50
Jul 11, 2024 93.92 94.68 93.83 93.83 93.83 561
Jul 10, 2024 91.70 93.90 91.70 93.80 93.80 7,264
Jul 9, 2024 92.71 92.71 92.17 92.20 92.20 277
Jul 8, 2024 91.20 92.65 91.20 92.51 92.51 1,029
Jul 5, 2024 90.98 91.25 90.73 91.04 91.04 305
Jul 4, 2024 90.68 90.85 90.50 90.77 90.77 283
Jul 3, 2024 91.08 91.08 90.31 90.98 90.98 855
Jul 2, 2024 92.20 92.20 90.71 90.75 90.75 826
Jul 1, 2024 90.00 92.27 90.00 92.27 92.27 1,170
Jun 28, 2024 89.60 90.27 89.60 89.80 89.80 919
Jun 27, 2024 90.21 90.43 89.66 89.66 89.66 1,412
Jun 26, 2024 93.00 93.00 90.39 90.88 90.88 1,171
Jun 25, 2024 91.06 93.05 90.73 93.05 93.05 387
Jun 24, 2024 88.29 90.12 88.29 90.12 90.12 830
Jun 21, 2024 87.64 88.38 87.64 88.32 88.32 1,184
Jun 20, 2024 86.86 87.21 86.86 87.19 87.19 491
Jun 19, 2024 87.82 87.99 87.06 87.06 87.06 430
Jun 18, 2024 87.64 87.87 87.64 87.87 87.87 36
Jun 17, 2024 86.30 87.41 86.01 87.25 87.25 378
Jun 14, 2024 88.37 88.37 86.55 86.70 86.70 478
Jun 13, 2024 89.26 89.26 87.64 88.03 88.03 1,161
Jun 12, 2024 90.30 90.30 89.64 90.00 90.00 966
Jun 11, 2024 90.36 90.57 90.00 90.12 90.12 636
Jun 10, 2024 90.82 90.82 89.58 90.13 90.13 500
Jun 7, 2024 90.81 91.00 90.46 90.46 90.46 177
Jun 6, 2024 90.10 90.87 90.10 90.56 90.56 830
Jun 5, 2024 90.54 90.84 90.51 90.84 90.84 319
Jun 4, 2024 90.13 91.23 90.13 90.48 90.48 461
Jun 3, 2024 90.30 90.54 88.20 90.31 90.31 633
May 31, 2024 88.00 89.43 88.00 89.43 89.43 544
May 30, 2024 87.48 88.02 87.48 88.00 88.00 1,553
May 29, 2024 87.80 88.15 87.50 88.09 88.09 522
May 28, 2024 89.72 89.72 88.86 88.86 88.86 290
May 27, 2024 89.34 89.76 89.34 89.76 89.76 360
May 24, 2024 90.67 90.67 89.65 89.65 89.65 153
May 23, 2024 92.62 92.62 90.88 91.29 91.29 120
May 22, 2024 89.90 91.80 89.63 91.80 91.80 1,228
May 21, 2024 89.24 90.00 88.83 90.00 90.00 601
May 20, 2024 89.60 89.60 88.85 88.97 88.97 380
May 17, 2024 89.70 90.18 89.43 89.43 89.43 650
May 16, 2024 90.37 90.37 89.97 90.00 90.00 1,621
May 15, 2024 91.34 91.34 91.00 91.33 91.33 1,151
May 14, 2024 93.03 93.03 90.96 90.96 90.96 363
May 13, 2024 3.76 Dividend
May 13, 2024 90.88 92.76 90.88 92.33 92.33 1,724
May 10, 2024 92.04 94.43 92.04 94.22 90.46 1,724
May 9, 2024 92.50 92.50 92.50 92.50 88.81 57
May 8, 2024 92.20 93.20 92.20 92.87 89.16 68
May 7, 2024 91.32 92.10 90.69 92.02 88.35 1,378
May 6, 2024 90.70 91.57 90.70 90.89 87.26 1,665
May 3, 2024 92.47 92.47 91.63 91.76 88.10 5,458
May 2, 2024 92.40 92.49 91.63 92.20 88.52 570
Apr 30, 2024 91.33 92.92 91.33 92.92 89.21 1,569
Apr 29, 2024 92.10 92.23 91.77 91.77 88.11 2,131
Apr 26, 2024 91.86 92.20 90.36 91.30 87.66 1,570
Apr 25, 2024 88.25 92.06 88.25 92.00 88.33 849
Apr 24, 2024 89.18 89.44 89.18 89.44 85.87 282
Apr 23, 2024 88.03 88.82 88.03 88.82 85.28 503
Apr 22, 2024 86.70 88.40 86.50 88.40 84.87 1,009
Apr 19, 2024 85.09 87.00 85.09 87.00 83.53 1,566
Apr 18, 2024 86.64 86.64 85.08 85.75 82.33 1,190
Apr 17, 2024 87.30 87.30 86.13 86.28 82.84 442
Apr 16, 2024 86.65 87.03 86.65 86.73 83.27 776
Apr 15, 2024 86.60 88.02 86.60 87.59 84.09 4,382
Apr 12, 2024 86.90 86.99 86.27 86.50 83.05 1,759
Apr 11, 2024 87.63 88.10 86.90 86.90 83.43 659
Apr 10, 2024 87.50 88.34 87.50 87.50 84.01 1,406
Apr 9, 2024 86.80 87.50 86.49 87.50 84.01 295
Apr 8, 2024 86.90 87.35 86.90 87.35 83.86 360
Apr 5, 2024 88.20 88.20 86.95 86.95 83.48 770
Apr 4, 2024 89.03 89.57 89.00 89.00 85.45 866
Apr 3, 2024 88.40 88.71 88.40 88.54 85.01 671
Apr 2, 2024 90.20 90.64 88.57 88.57 85.04 470
Mar 28, 2024 91.46 91.82 91.08 91.43 87.78 812
Mar 27, 2024 91.84 91.95 91.20 91.95 88.28 1,087
Mar 26, 2024 91.00 91.60 90.19 91.60 87.94 1,107
Mar 25, 2024 88.79 90.98 88.61 90.90 87.27 2,383
Mar 22, 2024 87.57 88.55 87.57 88.55 85.02 20
Mar 21, 2024 88.25 88.25 87.18 87.38 83.89 403
Mar 20, 2024 86.94 87.44 86.94 87.44 83.95 399
Mar 19, 2024 87.88 88.10 87.15 87.15 83.67 294
Mar 18, 2024 88.51 88.51 87.96 88.00 84.49 302
Mar 15, 2024 88.24 88.89 88.24 88.37 84.84 240
Mar 14, 2024 89.00 89.30 88.16 88.26 84.74 971
Mar 13, 2024 88.90 88.93 88.26 88.26 84.74 2,397
Mar 12, 2024 88.68 88.68 88.20 88.61 85.07 669
Mar 11, 2024 87.75 89.00 87.75 88.52 84.99 806
Mar 8, 2024 87.48 87.90 87.41 87.90 84.39 604
Mar 7, 2024 87.26 88.27 87.26 87.96 84.45 1,521
Mar 6, 2024 87.54 87.57 86.78 86.99 83.52 1,577
Mar 5, 2024 86.78 88.09 86.78 87.47 83.98 1,755
Mar 4, 2024 87.01 87.30 86.52 86.90 83.43 1,258
Mar 1, 2024 88.70 89.00 87.46 87.55 84.06 286
Feb 29, 2024 88.49 89.50 88.00 88.53 85.00 1,441
Feb 28, 2024 89.37 89.49 88.70 88.99 85.44 1,186
Feb 27, 2024 89.23 89.23 88.96 89.05 85.50 2,715
Feb 26, 2024 89.81 90.33 89.20 89.20 85.64 648
Feb 23, 2024 89.10 89.90 88.79 89.90 86.31 4,508
Feb 22, 2024 87.85 88.95 87.85 88.65 85.11 1,321
Feb 21, 2024 86.99 88.00 86.51 88.00 84.49 381
Feb 20, 2024 87.40 88.49 86.16 87.00 83.53 1,745
Feb 19, 2024 84.80 86.95 84.80 86.95 83.48 1,799
Feb 16, 2024 86.39 86.39 85.71 86.35 82.90 749
Feb 15, 2024 85.52 86.45 85.52 86.45 83.00 3,374
Feb 14, 2024 85.80 85.80 84.98 85.19 81.79 924
Feb 13, 2024 85.86 86.50 85.60 85.84 82.41 1,954
Feb 12, 2024 86.33 86.33 85.76 86.08 82.64 487
Feb 9, 2024 86.54 86.81 86.21 86.21 82.77 2,339
Feb 8, 2024 87.26 87.26 85.73 86.20 82.76 3,093
Feb 7, 2024 87.30 87.54 87.30 87.54 84.05 1,001
Feb 6, 2024 87.29 87.79 86.67 87.50 84.01 515
Feb 5, 2024 87.06 87.77 86.98 87.40 83.91 1,134
Feb 2, 2024 89.48 89.48 88.16 88.16 84.64 893
Feb 1, 2024 92.24 92.24 88.80 89.40 85.83 2,431
Jan 31, 2024 92.90 94.19 92.68 93.50 89.77 1,201
Jan 30, 2024 92.78 92.80 92.21 92.80 89.10 533
Jan 29, 2024 92.00 92.98 92.00 92.77 89.07 1,088
Jan 26, 2024 91.67 92.35 91.67 92.26 88.58 579
Jan 25, 2024 92.33 92.50 91.13 92.00 88.33 1,117
Jan 24, 2024 92.19 92.66 91.70 91.91 88.24 637
Jan 23, 2024 93.54 93.54 91.99 92.04 88.37 542
Jan 22, 2024 94.70 94.70 93.65 93.90 90.15 1,484
Jan 19, 2024 95.18 95.18 93.87 93.87 90.12 805
Jan 18, 2024 94.75 95.26 93.90 95.26 91.46 1,394
Jan 17, 2024 93.50 94.97 93.50 94.97 91.18 1,186
Jan 16, 2024 94.60 95.07 94.52 94.82 91.04 200
Jan 15, 2024 95.75 95.75 94.34 94.34 90.58 865

Related Tickers

BAYA.BE Bayer AG
5.0000
+0.40%
 
JNJd.XC
 
600436.SS PIENTZEHUANG
205.00
+0.29%
 
GS71.DE GSK plc
16.07
-1.02%
 
NOVNEE.SW Novartis AG
90.50
-0.95%
 
COPNz.XC
 
ZEG.DE AstraZeneca PLC
130.10
-0.88%
 
JNJ.HM Johnson & Johnson
139.02
-0.43%
 
BAYZF Bayer Aktiengesellschaft
20.73
0.00%
 
PFE.DU Pfizer Inc
26.13
-0.74%